Skip to main content

Caterpillar (NY: CAT )

364.11 -0.54 (-0.15%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 8.628 8.685 8.458 8.659 4,713,443 +0.01(+0.16%)
Jan 30, 2002 8.516 8.649 8.267 8.645 8,194,743 +0.09(+1.01%)
Jan 29, 2002 8.756 8.782 8.559 8.559 4,753,508 -0.19(-2.22%)
Jan 28, 2002 8.637 8.847 8.628 8.754 5,011,318 +0.13(+1.46%)
Jan 25, 2002 8.490 8.659 8.422 8.628 3,750,431 +0.17(+2.04%)
Jan 24, 2002 8.396 8.587 8.370 8.456 3,622,398 +0.06(+0.70%)
Jan 23, 2002 8.215 8.413 8.051 8.397 8,362,841 +0.10(+1.20%)
Jan 22, 2002 8.441 8.499 8.298 8.298 4,662,055 -0.14(-1.63%)
Jan 21, 2002 8.492 8.537 8.430 8.435 4,820,573 +0.00(+0.00%)
Jan 18, 2002 8.492 8.537 8.430 8.435 4,820,573 -0.06(-0.67%)
Jan 17, 2002 8.284 8.551 8.284 8.492 5,787,069 +0.22(+2.69%)
Jan 16, 2002 8.568 8.568 8.270 8.270 6,527,400 -0.30(-3.48%)
Jan 15, 2002 8.697 8.766 8.559 8.568 4,706,766 -0.13(-1.47%)
Jan 14, 2002 8.742 8.826 8.683 8.695 4,069,790 -0.06(-0.65%)
Jan 11, 2002 8.844 8.938 8.752 8.752 3,524,558 -0.06(-0.63%)
Jan 10, 2002 8.852 8.921 8.745 8.807 3,610,204 -0.07(-0.81%)
Jan 09, 2002 8.930 9.098 8.861 8.880 4,900,413 +0.04(+0.41%)
Jan 08, 2002 9.019 9.021 8.782 8.844 9,288,982 -0.31(-3.39%)
Jan 07, 2002 9.257 9.315 9.136 9.153 3,977,176 -0.12(-1.32%)
Jan 04, 2002 9.024 9.307 9.024 9.276 7,302,571 +0.26(+2.92%)
Jan 03, 2002 8.897 9.016 8.862 9.012 4,571,183 +0.12(+1.32%)
Jan 02, 2002 9.016 9.059 8.783 8.895 5,850,360 -0.10(-1.15%)
Dec 31, 2001 9.102 9.145 8.990 8.998 2,962,777 -0.16(-1.77%)
Dec 28, 2001 9.110 9.169 9.012 9.160 2,959,003 +0.07(+0.81%)
Dec 27, 2001 9.035 9.119 8.997 9.086 1,939,958 +0.05(+0.59%)
Dec 26, 2001 8.930 9.093 8.914 9.033 2,555,449 +0.08(+0.87%)
Dec 24, 2001 8.861 8.998 8.861 8.955 1,246,660 +0.09(+1.07%)
Dec 21, 2001 8.826 8.899 8.818 8.861 4,950,059 +0.15(+1.68%)
Dec 20, 2001 8.921 8.923 8.704 8.714 3,995,757 -0.25(-2.79%)
Dec 19, 2001 8.845 8.981 8.787 8.964 5,605,615 +0.12(+1.34%)
Dec 18, 2001 8.697 8.916 8.690 8.845 3,820,690 +0.25(+2.93%)
Dec 17, 2001 8.559 8.707 8.559 8.594 3,575,365 -0.03(-0.34%)
Dec 14, 2001 8.616 8.652 8.387 8.623 6,656,595 -0.02(-0.28%)
Dec 13, 2001 8.723 8.809 8.628 8.647 3,562,300 -0.14(-1.55%)
Dec 12, 2001 8.697 8.792 8.647 8.783 5,493,839 +0.09(+0.99%)
Dec 11, 2001 8.613 8.800 8.611 8.697 4,223,082 +0.08(+0.98%)
Dec 10, 2001 8.809 8.809 8.594 8.613 5,944,425 -0.20(-2.23%)
Dec 07, 2001 8.645 8.895 8.630 8.809 6,255,365 +0.11(+1.27%)
Dec 06, 2001 8.775 8.902 8.692 8.699 6,864,469 -0.01(-0.08%)
Dec 05, 2001 8.439 8.783 8.413 8.706 6,779,984 +0.36(+4.31%)
Dec 04, 2001 8.206 8.351 8.132 8.346 3,432,234 +0.18(+2.21%)
Dec 03, 2001 8.167 8.180 8.043 8.165 5,061,834 -0.00(-0.02%)
Nov 30, 2001 8.224 8.299 8.151 8.167 5,247,933 -0.13(-1.62%)
Nov 29, 2001 8.299 8.335 8.189 8.301 4,481,182 +0.00(+0.02%)
Nov 28, 2001 8.387 8.387 8.267 8.299 2,926,776 -0.09(-1.05%)
Nov 27, 2001 8.379 8.482 8.258 8.387 5,391,354 -0.09(-1.12%)
Nov 26, 2001 8.420 8.482 8.327 8.482 3,622,107 +0.11(+1.25%)
Nov 23, 2001 8.339 8.377 8.299 8.377 3,157,295 +0.04(+0.45%)
Nov 21, 2001 8.473 8.499 8.313 8.339 4,809,541 -0.13(-1.59%)
Nov 20, 2001 8.525 8.566 8.356 8.473 6,937,631 -0.14(-1.62%)
Nov 19, 2001 8.499 8.637 8.397 8.613 6,785,210 +0.16(+1.85%)
Nov 16, 2001 8.353 8.482 8.292 8.456 7,499,992 +0.19(+2.36%)
Nov 15, 2001 8.318 8.318 8.167 8.261 7,257,860 -0.07(-0.85%)
Nov 14, 2001 8.602 8.606 8.318 8.332 6,828,468 -0.10(-1.18%)
Nov 13, 2001 8.396 8.506 8.335 8.432 5,305,708 +0.20(+2.47%)
Nov 12, 2001 8.275 8.397 8.094 8.229 3,019,100 -0.08(-0.97%)
Nov 09, 2001 8.366 8.430 8.199 8.310 4,330,503 -0.02(-0.29%)
Nov 08, 2001 8.335 8.578 8.318 8.334 6,732,080 +0.02(+0.19%)
Nov 07, 2001 8.198 8.413 8.129 8.318 6,987,277 +0.09(+1.07%)
Nov 06, 2001 7.965 8.232 7.877 8.230 6,530,303 +0.29(+3.67%)
Nov 05, 2001 7.914 8.003 7.888 7.939 5,108,867 +0.07(+0.85%)
Nov 02, 2001 7.767 7.888 7.690 7.872 4,486,408 +0.09(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.